Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00195000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.37 | +0.02 | +6.06% | 6,594 | 4,485 | 46.19% |
| TSLA240531C00195000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.94 | 0.75 | 0.95 | +0.15 | +18.99% | 3,775 | 4,832 | 41.90% |
| TSLA240607C00195000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.79 | 1.61 | 1.85 | +0.27 | +17.76% | 953 | 2,089 | 42.77% |
| TSLA240614C00195000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 2.80 | 2.74 | 3.20 | +0.40 | +16.67% | 583 | 1,217 | 46.25% |
| TSLA240621C00195000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.60 | +0.50 | +16.67% | 670 | 9,976 | 43.63% |
| TSLA240628C00195000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 4.40 | 3.30 | 5.20 | +0.55 | +14.29% | 387 | 227 | 47.63% |
| TSLA240719C00195000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 7.46 | 6.40 | 8.00 | +0.86 | +13.03% | 1,372 | 5,120 | 49.32% |
| TSLA240816C00195000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 11.15 | 10.25 | 12.35 | +0.80 | +7.73% | 1,128 | 4,732 | 50.80% |
| TSLA240920C00195000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 14.05 | 13.05 | 15.15 | +1.20 | +9.34% | 28 | 3,838 | 50.05% |
| TSLA241018C00195000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 16.62 | 15.55 | 17.25 | +1.27 | +8.27% | 40 | 862 | 50.32% |
| TSLA241115C00195000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 19.35 | 18.95 | 20.80 | +1.47 | +8.22% | 10 | 2,801 | 53.28% |
| TSLA241220C00195000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 23.00 | 20.80 | 23.20 | +2.50 | +12.20% | 43 | 1,415 | 52.69% |
| TSLA250117C00195000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 23.82 | 23.50 | 24.25 | +1.57 | +7.06% | 761 | 4,846 | 52.81% |
| TSLA250321C00195000 | 2024-05-17 2:49PM EDT | 2025-03-21 | 27.85 | 27.05 | 29.40 | +1.01 | +3.76% | 5 | 899 | 53.80% |
| TSLA250620C00195000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 34.70 | 32.70 | 35.15 | +3.20 | +10.16% | 1 | 3,013 | 55.00% |
| TSLA250919C00195000 | 2024-05-17 2:26PM EDT | 2025-09-19 | 38.52 | 38.70 | 40.65 | +4.64 | +13.70% | 2 | 238 | 56.72% |
| TSLA251219C00195000 | 2024-05-14 2:58PM EDT | 2025-12-19 | 44.17 | 43.75 | 45.30 | 0.00 | - | 3 | 1,337 | 57.64% |
| TSLA260116C00195000 | 2024-05-17 2:45PM EDT | 2026-01-16 | 45.15 | 44.30 | 46.85 | +1.68 | +3.86% | 50 | 1,132 | 57.48% |
| TSLA260618C00195000 | 2024-05-14 1:10PM EDT | 2026-06-18 | 52.00 | 52.50 | 53.95 | 0.00 | - | 4 | 1,058 | 59.17% |
| TSLA261218C00195000 | 2024-05-17 2:26PM EDT | 2026-12-18 | 59.61 | 58.80 | 61.75 | +1.17 | +2.00% | 6 | 270 | 59.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00195000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 17.82 | 17.50 | 17.90 | -2.33 | -11.56% | 54 | 404 | 45.90% |
| TSLA240531P00195000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 18.90 | 17.00 | 19.25 | -1.70 | -8.25% | 6 | 893 | 50.90% |
| TSLA240607P00195000 | 2024-05-17 1:25PM EDT | 2024-06-07 | 19.01 | 18.55 | 19.15 | -2.89 | -13.20% | 2 | 164 | 40.67% |
| TSLA240614P00195000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 20.50 | 19.30 | 20.15 | -1.30 | -5.96% | 9 | 29 | 42.40% |
| TSLA240621P00195000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 20.58 | 19.00 | 21.45 | -1.82 | -8.12% | 504 | 9,847 | 45.34% |
| TSLA240628P00195000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 21.64 | 20.05 | 21.85 | -1.64 | -7.04% | 31 | 44 | 43.37% |
| TSLA240719P00195000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 23.40 | 22.65 | 24.40 | -2.75 | -10.52% | 11 | 2,295 | 45.16% |
| TSLA240816P00195000 | 2024-05-17 10:47AM EDT | 2024-08-16 | 26.12 | 25.80 | 26.90 | -2.13 | -7.54% | 2 | 1,502 | 45.11% |
| TSLA240920P00195000 | 2024-05-17 11:13AM EDT | 2024-09-20 | 28.30 | 27.90 | 29.65 | -2.40 | -7.82% | 1 | 5,187 | 45.18% |
| TSLA241018P00195000 | 2024-05-17 3:00PM EDT | 2024-10-18 | 30.32 | 28.90 | 31.20 | +0.02 | +0.07% | 24 | 195 | 44.32% |
| TSLA241115P00195000 | 2024-05-17 2:49PM EDT | 2024-11-15 | 32.75 | 31.65 | 33.20 | -1.24 | -3.65% | 22 | 710 | 44.82% |
| TSLA241220P00195000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 33.85 | 33.15 | 34.55 | +0.02 | +0.06% | 7 | 1,343 | 43.54% |
| TSLA250117P00195000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 36.50 | 34.50 | 36.10 | 0.00 | - | 4 | 3,838 | 43.67% |
| TSLA250321P00195000 | 2024-05-17 10:37AM EDT | 2025-03-21 | 37.75 | 37.05 | 38.70 | -1.85 | -4.67% | 1 | 338 | 42.95% |
| TSLA250620P00195000 | 2024-05-14 9:50AM EDT | 2025-06-20 | 41.55 | 41.05 | 42.25 | 0.00 | - | 2 | 2,000 | 42.54% |
| TSLA250919P00195000 | 2024-05-15 1:57PM EDT | 2025-09-19 | 46.00 | 44.15 | 46.00 | +0.30 | +0.66% | 9 | 1,556 | 42.97% |
| TSLA251219P00195000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 49.05 | 47.15 | 48.35 | 0.00 | - | 2 | 2,392 | 42.10% |
| TSLA260116P00195000 | 2024-05-14 3:35PM EDT | 2026-01-16 | 48.51 | 47.95 | 49.65 | 0.00 | - | 1 | 770 | 42.55% |
| TSLA260618P00195000 | 2024-05-17 11:38AM EDT | 2026-06-18 | 52.38 | 51.70 | 53.60 | -1.40 | -2.60% | 12 | 1,127 | 41.94% |
| TSLA261218P00195000 | 2024-05-17 1:56PM EDT | 2026-12-18 | 57.29 | 55.40 | 58.25 | -0.57 | -0.99% | 9 | 110 | 41.81% |
© 2024 Yahoo. All rights reserved.